Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Grain Shipping Season Begins in Duluth-Superior
DTN Early Word Grains 04/24 05:58
DTN Midday Grain Comments 04/24 11:20
DTN Closing Grain Comments 04/24 14:09
DTN Cattle Close/Trends 04/24 15:40
DTN Early Word Opening Livestock 04/24 05:52
DTN Midday Livestock Comments 04/24 12:19
DTN Closing Livestock Comment 04/24 16:13
DTN Chart Technical Points 04/24 16:30
DTN Feeder Pig Index

DTN Ag Headline News
EU OKs High-Oleic Traits
Deere: You Own Your Tractor
DTN Distillers Grain Weekly Update
Senators Back RFS' Original Intent
Farmers Can Lead on Climate
Alfalfa Outlook -- 2
View From the Cab
Herbicide Mixes Key to Control
Dr. Dan Talks Agronomy

Quotes
 
@C - CORN - CBOT Last Chg
May 15 364'4 -6'2
Jul 15 369'6 -7'0
Sep 15 377'4 -6'6
Dec 15 388'2 -6'2
Mar 16 399'0 -6'0
May 16 406'4 -5'6
Jul 16 413'4 -5'2
Sep 16 408'4 -5'2
Dec 16 405'6 -5'6
Mar 17 415'0 -5'2
May 17 422'0 -5'2
Jul 17 434'4 -5'0
Sep 17 432'0 -5'0
Dec 17 414'0 -4'0
Jul 18 448'0 -4'2
Dec 18 410'0 -4'2
 
@S - SOYBEANS - CBOT Last Chg
May 15 969'0 -8'4
Jul 15 970'0 -9'2
Aug 15 966'0 -9'4
Sep 15 956'0 -9'2
Nov 15 951'2 -9'0
Jan 16 957'4 -9'0
Mar 16 963'4 -9'0
May 16 964'2 -9'0
Jul 16 970'0 -9'4
Aug 16 976'0 -9'2
Sep 16 984'0 -9'2
Nov 16 957'2 -8'6
Jan 17 968'4 -8'4
Mar 17 976'6 -8'4
May 17 979'0 -8'0
Jul 17 984'0 -7'6
Aug 17 984'0 -7'6
Sep 17 984'0 -7'6
Nov 17 960'0 -8'2
Jul 18 958'0 -8'2
Nov 18 960'0 -8'2
 
@LE - LIVE CATTLE - CME Last Chg
Apr 15 161.225 1.875
Jun 15 151.150 2.175
Aug 15 149.500 1.875
Oct 15 150.875 1.650
Dec 15 151.600 1.575
Feb 16 151.000 1.300
Apr 16 150.000 1.250
Jun 16 143.600 1.950
Aug 16 141.950 1.950
 
@HE - LEAN HOGS - CME Last Chg
May 15 71.900 0.025
Jun 15 79.100 1.125
Jul 15 80.450 0.850
Aug 15 80.450 0.725
Oct 15 71.675 0.325
Dec 15 68.650 0.250
Feb 16 70.900 0.025
Apr 16 73.025 0.150
May 16 77.650 0.225
Jun 16 80.150
Jul 16 78.200
Aug 16 77.000
 
@GF - FEEDER CATTLE - CME Last Chg
Apr 15 215.800 0.575
May 15 213.625 2.825
Aug 15 215.275 2.725
Sep 15 214.150 2.725
Oct 15 213.375 2.700
Nov 15 211.950 3.000
Jan 16 206.000 2.825
Mar 16 204.000 3.000

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 371'0 371'2 363'6 364'4 -6'2 364'4s 02:00P Chart for @C5K Options for @C5K
Jul 15 377'0 377'2 369'4 369'6 -7'0 369'6s 02:00P Chart for @C5N Options for @C5N
Sep 15 384'2 384'6 377'0 377'4 -6'6 377'4s 02:00P Chart for @C5U Options for @C5U
Dec 15 394'6 395'0 387'4 388'2 -6'2 388'2s 02:00P Chart for @C5Z Options for @C5Z
Mar 16 405'2 405'2 398'2 399'0 -6'0 399'2s 02:00P Chart for @C6H Options for @C6H
May 16 412'6 412'6 406'0 406'4 -5'6 407'0s 02:00P Chart for @C6K Options for @C6K
Jul 16 419'0 419'0 412'4 413'4 -5'2 413'6s 02:00P Chart for @C6N Options for @C6N
Sep 16 413'2 413'2 408'2 408'4 -5'2 408'0s 02:00P Chart for @C6U Options for @C6U
Dec 16 411'0 411'0 405'4 405'6 -5'6 406'2s 02:00P Chart for @C6Z Options for @C6Z
Mar 17 415'2 415'2 415'0 415'0 -5'2 415'4s 02:00P Chart for @C7H Options for @C7H
May 17 422'0 422'0 422'0 422'0 -5'2 421'4s 02:00P Chart for @C7K Options for @C7K
Jul 17 434'4 -5'0 425'0s 02:00P Chart for @C7N Options for @C7N
Sep 17 432'0 -5'0 415'6s 02:00P Chart for @C7U Options for @C7U
Dec 17 418'0 418'0 414'0 414'0 -4'0 413'6s 02:00P Chart for @C7Z Options for @C7Z
Jul 18 448'0 -4'2 431'0s 02:00P Chart for @C8N Options for @C8N
Dec 18 410'0 410'0 410'0 410'0 -4'2 409'6s 02:00P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 978'0 981'0 966'6 969'0 -8'4 969'6s 02:00P Chart for @S5K Options for @S5K
Jul 15 980'0 983'0 968'4 970'0 -9'2 970'6s 02:00P Chart for @S5N Options for @S5N
Aug 15 977'2 979'4 965'2 966'0 -9'4 966'6s 02:00P Chart for @S5Q Options for @S5Q
Sep 15 966'4 966'4 955'0 956'0 -9'2 956'2s 02:00P Chart for @S5U Options for @S5U
Nov 15 961'4 964'6 950'2 951'2 -9'0 952'4s 02:00P Chart for @S5X Options for @S5X
Jan 16 968'0 970'4 957'0 957'4 -9'0 959'0s 02:00P Chart for @S6F Options for @S6F
Mar 16 974'0 975'0 961'2 963'4 -9'0 963'0s 02:00P Chart for @S6H Options for @S6H
May 16 975'0 976'2 963'4 964'2 -9'0 965'2s 02:00P Chart for @S6K Options for @S6K
Jul 16 977'2 977'2 969'6 970'0 -9'4 971'0s 02:00P Chart for @S6N Options for @S6N
Aug 16 976'0 -9'2 970'6s 04/24 Chart for @S6Q Options for @S6Q
Sep 16 984'0 -9'2 961'0s 04/24 Chart for @S6U Options for @S6U
Nov 16 964'4 967'0 955'2 957'2 -8'6 956'2s 02:00P Chart for @S6X Options for @S6X
Jan 17 967'4 969'0 967'4 968'4 -8'4 961'6s 04/24 Chart for @S7F Options for @S7F
Mar 17 976'6 -8'4 966'4s 04/24 Chart for @S7H Options for @S7H
May 17 979'0 -8'0 970'0s 02:00P Chart for @S7K Options for @S7K
Jul 17 984'0 -7'6 975'0s 02:00P Chart for @S7N Options for @S7N
Aug 17 984'0 -7'6 972'6s 04/24 Chart for @S7Q Options for @S7Q
Sep 17 984'0 -7'6 962'4s 04/24 Chart for @S7U Options for @S7U
Nov 17 960'0 -8'2 955'4s 02:00P Chart for @S7X Options for @S7X
Jul 18 958'0 -8'2 958'0s 04/24 Chart for @S8N Options for @S8N
Nov 18 960'0 -8'2 931'2s 04/24 Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 159.725 161.400 158.550 161.225 1.875 161.175s 02:00P Chart for @LE5J Options for @LE5J
Jun 15 149.600 151.650 148.400 151.150 2.175 151.200s 02:00P Chart for @LE5M Options for @LE5M
Aug 15 148.075 149.900 147.050 149.500 1.875 149.725s 02:00P Chart for @LE5Q Options for @LE5Q
Oct 15 149.650 151.350 148.875 150.875 1.650 151.225s 02:00P Chart for @LE5V Options for @LE5V
Dec 15 150.425 152.350 149.800 151.600 1.575 152.000s 02:00P Chart for @LE5Z Options for @LE5Z
Feb 16 149.675 151.675 149.375 151.000 1.300 151.375s 02:00P Chart for @LE6G Options for @LE6G
Apr 16 148.600 150.625 148.425 150.000 1.250 150.525s 02:00P Chart for @LE6J Options for @LE6J
Jun 16 141.900 144.225 141.525 143.600 1.950 143.925s 02:00P Chart for @LE6M Options for @LE6M
Aug 16 139.625 141.950 139.525 141.950 1.950 141.950s 02:00P Chart for @LE6Q Options for @LE6Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 72.000 72.325 71.600 71.900 0.025 71.950s 02:00P Chart for @HE5K Options for @HE5K
Jun 15 78.700 79.700 77.750 79.100 1.125 79.450s 02:00P Chart for @HE5M Options for @HE5M
Jul 15 80.075 81.050 79.250 80.450 0.850 80.750s 02:00P Chart for @HE5N Options for @HE5N
Aug 15 80.075 81.050 79.400 80.450 0.725 80.750s 02:00P Chart for @HE5Q Options for @HE5Q
Oct 15 71.600 71.950 71.000 71.675 0.325 71.875s 02:00P Chart for @HE5V Options for @HE5V
Dec 15 68.500 69.000 68.150 68.650 0.250 68.900s 02:00P Chart for @HE5Z Options for @HE5Z
Feb 16 71.250 71.500 70.850 70.900 0.025 71.275s 02:00P Chart for @HE6G Options for @HE6G
Apr 16 73.550 73.550 73.025 73.025 0.150 73.400s 02:00P Chart for @HE6J Options for @HE6J
May 16 77.650 77.650 77.500 77.650 0.225 77.650s 02:00P Chart for @HE6K Options for @HE6K
Jun 16 80.250 80.300 80.150 80.150 80.000s 02:00P Chart for @HE6M Options for @HE6M
Jul 16 78.200 78.400s 02:00P Chart for @HE6N Options for @HE6N
Aug 16 77.000 77.000s 02:00P Chart for @HE6Q Options for @HE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 214.325 215.875 213.250 215.800 0.575 214.850s 02:00P Chart for @GF5J Options for @GF5J
May 15 211.550 214.725 210.625 213.625 2.825 214.075s 02:00P Chart for @GF5K Options for @GF5K
Aug 15 213.200 216.350 212.250 215.275 2.725 215.675s 02:00P Chart for @GF5Q Options for @GF5Q
Sep 15 212.575 215.125 211.175 214.150 2.725 214.700s 02:00P Chart for @GF5U Options for @GF5U
Oct 15 211.350 214.100 210.375 213.375 2.700 213.875s 02:00P Chart for @GF5V Options for @GF5V
Nov 15 210.300 212.800 209.350 211.950 3.000 212.950s 02:00P Chart for @GF5X Options for @GF5X
Jan 16 204.400 206.800 204.400 206.000 2.825 206.500s 02:00P Chart for @GF6F Options for @GF6F
Mar 16 201.500 204.000 201.500 204.000 3.000 204.000s 02:00P Chart for @GF6H Options for @GF6H
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sun
4/26
Mon
4/27
Tue
4/28
Wed
4/29
Thu
4/30
Weather
Condition
Clear Clear Rain Clear Clear
Weather Clear Clear Rain Clear Clear
Temp
L/H (°F)
39/65 37/69 41/68 40/73 45/78
Feels
Like

L/H (°F)
51/65 37/69 36/68 36/73 42/78
Dew Point
(°F)
31 32 35 37 41
Humidity
(%)
31 38 41 40 41
Wind
Speed

(mph)
8 6 10 7 14
Precip
(%)
- - 20 - -
Precip
Amt
(in.)
None None Rain
0.01
None None
Evap
(in./day)
0.21 0.2 0.18 0.22 0.3
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C5K 364'2 -6'2
S5K 968'0 -8'4
W5K 485'4 -11'6
O5K 262'0 -9'6
Stocks
MSFT 47.8700 4.5300
WMT 79.840000 0.660000
XOM 86.970000 -0.570000
TWX 85.360000 0.480000



Intraday Commodities
@CK5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  364'4
Change:  -6'2
Bid:  364'0
Ask:  364'0
Today's High:  371'2
Today's Low:  363'6
Volume:  125,132
Open:  371'0
Settle:  364'4s
Prev:  370'6
Contract High: 
Contract Low: 
Updated:  Apr-24-2015
1:30:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, March 10, 2015 2:36PM CDT
News pertaining to the ethanol industry.

Wednesday, March 18, 2015 11:00AM CDT

Wednesday, April 1, 2015 2:15PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN